Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2012 | USD | 7 | 7.35 | 6.7 | 7 | 345,744.0173 | +0.66 (+10.41%) | 1,200,462 |
1 May 2012 | USD | 6.23 | 6.42 | 6.16 | 6.34 | 313,145.2957 | +0.11 (+1.77%) | 147,791 |
30 Apr 2012 | USD | 6.13 | 6.42 | 6.095 | 6.23 | 307,712.1754 | +0.13 (+2.13%) | 138,613 |
27 Apr 2012 | USD | 6.05 | 6.13 | 6.05 | 6.1 | 301,291.2151 | +0.06 (+0.99%) | 58,349 |
26 Apr 2012 | USD | 6.08 | 6.09 | 6.03 | 6.04 | 298,327.6949 | -0.045 (-0.74%) | 64,293 |
25 Apr 2012 | USD | 6.09 | 6.12 | 6.02 | 6.085 | 300,550.335 | -0.015 (-0.25%) | 37,352 |
24 Apr 2012 | USD | 6.06 | 6.1 | 6.02 | 6.1 | 301,291.2151 | +0.01 (+0.16%) | 74,447 |
23 Apr 2012 | USD | 5.99 | 6.09 | 5.96 | 6.09 | 300,797.295 | +0.1 (+1.67%) | 42,470 |
20 Apr 2012 | USD | 5.97 | 6.09 | 5.95 | 5.99 | 295,858.0948 | +0.03 (+0.50%) | 70,474 |
19 Apr 2012 | USD | 6.04 | 6.12 | 5.94 | 5.96 | 294,376.3347 | -0.04 (-0.67%) | 100,655 |
18 Apr 2012 | USD | 6 | 6.155 | 5.96 | 6 | 296,352.0148 | -0.01 (-0.17%) | 76,738 |
17 Apr 2012 | USD | 6.01 | 6.12 | 5.96 | 6.01 | 296,845.9348 | +0.01 (+0.17%) | 119,389 |
16 Apr 2012 | USD | 6.08 | 6.15 | 5.95 | 6 | 296,352.0148 | -0.08 (-1.32%) | 118,990 |
13 Apr 2012 | USD | 6.14 | 6.16 | 6.05 | 6.08 | 300,303.375 | -0.05 (-0.82%) | 36,227 |
12 Apr 2012 | USD | 6.14 | 6.22 | 6.07 | 6.13 | 302,772.9751 | +0.02 (+0.33%) | 123,874 |
11 Apr 2012 | USD | 6.02 | 6.11 | 5.96 | 6.11 | 301,785.1351 | +0.13 (+2.17%) | 76,128 |
10 Apr 2012 | USD | 6.03 | 6.05 | 5.89 | 5.98 | 295,364.1748 | 0.0 (0.0%) | 166,076 |
9 Apr 2012 | USD | 5.98 | 6.066 | 5.98 | 5.98 | 295,364.1748 | -0.05 (-0.83%) | 93,906 |
6 Apr 2012 | USD | 6.03 | 6.03 | 6.03 | 6.03 | 297,833.7749 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 6.14 | 6.15 | 6.01 | 6.03 | 297,833.7749 | -0.11 (-1.79%) | 90,100 |
4 Apr 2012 | USD | 6.08 | 6.16 | 5.98 | 6.14 | 303,266.8952 | -0.01 (-0.16%) | 208,448 |
3 Apr 2012 | USD | 6.18 | 6.24 | 6.07 | 6.15 | 303,760.8152 | -0.02 (-0.32%) | 80,905 |
2 Apr 2012 | USD | 6.05 | 6.22 | 6.05 | 6.17 | 304,748.6552 | +0.13 (+2.15%) | 220,346 |
30 Mar 2012 | USD | 5.99 | 6.25 | 5.95 | 6.04 | 298,327.6949 | +0.07 (+1.17%) | 260,876 |
29 Mar 2012 | USD | 6.04 | 6.04 | 5.93 | 5.97 | 294,870.2547 | -0.09 (-1.49%) | 117,223 |
28 Mar 2012 | USD | 6.06 | 6.09 | 6.02 | 6.06 | 299,315.535 | +0.01 (+0.17%) | 173,930 |
27 Mar 2012 | USD | 6.09 | 6.13 | 6.01 | 6.05 | 298,821.6149 | -0.05 (-0.82%) | 165,242 |
26 Mar 2012 | USD | 6.16 | 6.18 | 6.02 | 6.1 | 301,291.2151 | -0.01 (-0.16%) | 111,229 |
23 Mar 2012 | USD | 6.16 | 6.16 | 6.0001 | 6.11 | 301,785.1351 | -0.01 (-0.16%) | 93,851 |
22 Mar 2012 | USD | 6.17 | 6.25 | 6.08 | 6.12 | 302,279.0551 | -0.08 (-1.29%) | 134,111 |